Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $101.52 as of 2/6/2026 11:33:18 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 49.40 | 52.65 | 51.03 | 66.80 | 0.00 | 0.00% | 0.93 | 0 | 18 | 1.01 | 1.00 | 0.00 | -0.01 | 1/12/2026 | 2/6/2026 4:00:00 PM EST |
| 60.00 | 44.55 | 47.50 | 46.03 | 57.00 | 0.00 | 0.00% | 0.77 | 0 | 20 | 0.87 | 0.99 | 0.00 | -0.01 | 12/4/2025 | 2/6/2026 4:00:00 PM EST |
| 65.00 | 39.85 | 42.75 | 41.30 | 73.00 | 0.00 | 0.00% | 0.64 | 0 | 40 | 0.74 | 0.98 | 0.00 | -0.02 | 11/12/2025 | 2/6/2026 4:00:00 PM EST |
| 70.00 | 34.95 | 37.55 | 36.25 | 68.80 | 0.00 | 0.00% | 0.52 | 0 | 42 | 0.62 | 0.96 | 0.00 | -0.02 | 11/13/2025 | 2/6/2026 4:00:00 PM EST |
| 75.00 | 30.30 | 32.95 | 31.63 | 41.30 | 0.00 | 0.00% | 0.42 | 0 | 6 | 0.58 | 0.94 | 0.00 | -0.03 | 12/10/2025 | 2/6/2026 4:00:00 PM EST |
| 80.00 | 25.70 | 28.10 | 26.90 | 29.00 | 0.00 | 0.00% | 0.34 | 0 | 69 | 0.50 | 0.90 | 0.01 | -0.03 | 1/27/2026 | 2/6/2026 4:00:00 PM EST |
| 85.00 | 21.95 | 23.70 | 22.83 | 22.98 | 0.00 | 0.00% | 0.27 | 0 | 20 | 0.38 | 0.86 | 0.01 | -0.04 | 1/20/2026 | 2/6/2026 4:00:00 PM EST |
| 90.00 | 18.35 | 19.65 | 19.00 | 17.75 | 0.00 | 0.00% | 0.21 | 0 | 102 | 0.40 | 0.80 | 0.01 | -0.04 | 2/3/2026 | 2/6/2026 4:00:00 PM EST |
| 95.00 | 15.05 | 16.00 | 15.53 | 13.35 | 0.00 | 0.00% | 0.16 | 0 | 120 | 0.41 | 0.74 | 0.01 | -0.05 | 2/3/2026 | 2/6/2026 4:00:00 PM EST |
| 100.00 | 11.70 | 12.45 | 12.08 | 10.10 | 0.00 | 0.00% | 0.12 | 0 | 111 | 0.40 | 0.66 | 0.02 | -0.05 | 2/5/2026 | 2/6/2026 4:00:00 PM EST |
| 105.00 | 9.00 | 9.50 | 9.25 | 9.18 | +1.47 | +19.07% | 0.09 | 1 | 1,485 | 0.39 | 0.57 | 0.02 | -0.05 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 110.00 | 6.70 | 7.45 | 7.08 | 6.95 | +1.05 | +17.80% | 0.06 | 35 | 921 | 0.39 | 0.48 | 0.02 | -0.05 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 115.00 | 4.80 | 5.60 | 5.20 | 5.00 | +0.88 | +21.36% | 0.05 | 7 | 678 | 0.39 | 0.39 | 0.02 | -0.05 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 120.00 | 3.70 | 4.35 | 4.03 | 4.00 | +0.80 | +25.00% | 0.03 | 41 | 597 | 0.40 | 0.31 | 0.02 | -0.04 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 125.00 | 2.54 | 3.35 | 2.95 | 2.62 | +0.22 | +9.17% | 0.02 | 73 | 1,566 | 0.40 | 0.24 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 130.00 | 2.20 | 2.54 | 2.37 | 2.20 | +0.39 | +21.55% | 0.02 | 2 | 3,855 | 0.42 | 0.19 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 135.00 | 1.53 | 1.80 | 1.67 | 1.68 | +0.23 | +15.87% | 0.01 | 5,236 | 631 | 0.41 | 0.15 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 140.00 | 0.92 | 1.41 | 1.17 | 1.30 | +0.09 | +7.44% | 0.01 | 208 | 764 | 0.41 | 0.13 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 145.00 | 0.81 | 1.47 | 1.14 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 300 | 0.44 | 0.10 | 0.01 | -0.02 | 2/4/2026 | 2/6/2026 4:00:00 PM EST |
| 150.00 | 0.75 | 1.41 | 1.08 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 292 | 0.47 | 0.08 | 0.01 | -0.02 | 2/3/2026 | 2/6/2026 4:00:00 PM EST |
| 155.00 | 0.19 | 1.15 | 0.67 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.44 | 0.07 | 0.01 | -0.02 | 1/26/2026 | 2/6/2026 4:00:00 PM EST |
| 160.00 | 0.01 | 1.07 | 0.54 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.40 | 0.06 | 0.00 | -0.02 | 2/3/2026 | 2/6/2026 4:00:00 PM EST |
| 165.00 | 0.11 | 0.66 | 0.39 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.44 | 0.05 | 0.00 | -0.01 | 2/5/2026 | 2/6/2026 4:00:00 PM EST |
| 170.00 | 0.10 | 0.65 | 0.38 | 0.47 | +0.01 | +2.18% | 0.00 | 4 | 241 | 0.46 | 0.04 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 175.00 | 0.25 | 0.61 | 0.43 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.51 | 0.03 | 0.00 | -0.01 | 12/12/2025 | 2/6/2026 4:00:00 PM EST |
| 180.00 | 0.02 | 0.54 | 0.28 | 0.20 | -0.28 | -58.34% | 0.00 | 10 | 130 | 0.46 | 0.02 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 185.00 | 0.11 | 0.52 | 0.32 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.52 | 0.02 | 0.00 | -0.01 | 12/18/2025 | 2/6/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 0.49 | 0.25 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.60 | 0.01 | 0.00 | 0.00 | 1/13/2026 | 2/6/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 0.84 | 0.42 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.68 | 0.01 | 0.00 | 0.00 | 10/10/2025 | 2/6/2026 4:00:00 PM EST |
| 200.00 | 0.02 | 1.01 | 0.52 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.58 | 0.01 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.72 | 0.36 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 5,241 | 0.80 | 0.00 | 0.00 | -0.01 | 1/21/2026 | 2/6/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 1.09 | 0.55 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.78 | -0.01 | 0.00 | -0.01 | 1/20/2026 | 2/6/2026 4:00:00 PM EST |
| 65.00 | 0.12 | 0.50 | 0.31 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.52 | -0.02 | 0.00 | -0.02 | 2/5/2026 | 2/6/2026 4:00:00 PM EST |
| 70.00 | 0.07 | 0.91 | 0.49 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.47 | -0.04 | 0.00 | -0.02 | 2/2/2026 | 2/6/2026 4:00:00 PM EST |
| 75.00 | 0.69 | 1.18 | 0.94 | 0.90 | -0.15 | -14.29% | 0.01 | 60 | 188 | 0.50 | -0.06 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 80.00 | 1.22 | 1.36 | 1.29 | 1.29 | -0.24 | -15.69% | 0.02 | 3 | 167 | 0.47 | -0.10 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 85.00 | 1.57 | 1.98 | 1.78 | 2.06 | 0.00 | 0.00% | 0.02 | 0 | 1,769 | 0.44 | -0.14 | 0.01 | -0.04 | 2/3/2026 | 2/6/2026 4:00:00 PM EST |
| 90.00 | 2.41 | 3.05 | 2.73 | 2.74 | -0.26 | -8.67% | 0.03 | 87 | 275 | 0.43 | -0.20 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 95.00 | 3.80 | 4.15 | 3.98 | 3.97 | -0.93 | -18.98% | 0.04 | 1 | 1,802 | 0.42 | -0.26 | 0.01 | -0.05 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 100.00 | 5.45 | 5.80 | 5.63 | 7.13 | 0.00 | 0.00% | 0.06 | 0 | 1,788 | 0.40 | -0.34 | 0.02 | -0.05 | 2/5/2026 | 2/6/2026 4:00:00 PM EST |
| 105.00 | 7.40 | 8.10 | 7.75 | 8.00 | -1.50 | -15.79% | 0.07 | 9 | 3,236 | 0.39 | -0.43 | 0.02 | -0.05 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 110.00 | 10.20 | 10.90 | 10.55 | 10.77 | -1.76 | -14.05% | 0.10 | 12 | 6,383 | 0.39 | -0.52 | 0.02 | -0.05 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 115.00 | 13.45 | 15.10 | 14.28 | 15.50 | -0.45 | -2.83% | 0.12 | 1 | 1,432 | 0.41 | -0.61 | 0.02 | -0.05 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 120.00 | 17.15 | 18.80 | 17.98 | 20.15 | +0.04 | +0.20% | 0.15 | 62 | 1,344 | 0.41 | -0.69 | 0.02 | -0.04 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 125.00 | 21.40 | 22.80 | 22.10 | 20.55 | 0.00 | 0.00% | 0.18 | 0 | 214 | 0.42 | -0.76 | 0.01 | -0.04 | 1/23/2026 | 2/6/2026 4:00:00 PM EST |
| 130.00 | 25.40 | 27.45 | 26.43 | 28.20 | 0.00 | 0.00% | 0.20 | 0 | 576 | 0.42 | -0.81 | 0.01 | -0.03 | 2/4/2026 | 2/6/2026 4:00:00 PM EST |
| 135.00 | 29.95 | 30.95 | 30.45 | 30.90 | 0.00 | 0.00% | 0.23 | 0 | 556 | 0.39 | -0.85 | 0.01 | -0.03 | 2/3/2026 | 2/6/2026 4:00:00 PM EST |
| 140.00 | 34.60 | 36.30 | 35.45 | 34.50 | 0.00 | 0.00% | 0.25 | 0 | 219 | 0.51 | -0.87 | 0.01 | -0.03 | 1/16/2026 | 2/6/2026 4:00:00 PM EST |
| 145.00 | 39.25 | 41.55 | 40.40 | 24.00 | 0.00 | 0.00% | 0.28 | 0 | 59 | 0.57 | -0.90 | 0.01 | -0.02 | 1/6/2026 | 2/6/2026 4:00:00 PM EST |
| 150.00 | 43.70 | 46.75 | 45.23 | 46.85 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.62 | -0.92 | 0.01 | -0.02 | 2/3/2026 | 2/6/2026 4:00:00 PM EST |
| 155.00 | 47.95 | 51.65 | 49.80 | 35.11 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.63 | -0.93 | 0.01 | -0.02 | 11/18/2025 | 2/6/2026 4:00:00 PM EST |
| 160.00 | 52.80 | 56.80 | 54.80 | 34.04 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.69 | -0.94 | 0.00 | -0.02 | 10/17/2025 | 2/6/2026 4:00:00 PM EST |
| 165.00 | 57.80 | 61.80 | 59.80 | 31.30 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.73 | -0.95 | 0.00 | -0.01 | 11/6/2025 | 2/6/2026 4:00:00 PM EST |
| 170.00 | 62.80 | 66.75 | 64.78 | 63.75 | 0.00 | 0.00% | 0.38 | 0 | 15 | 0.76 | -0.96 | 0.00 | -0.01 | 1/26/2026 | 2/6/2026 4:00:00 PM EST |
| 175.00 | 67.80 | 71.80 | 69.80 | 66.77 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.01 | 12/18/2025 | 2/6/2026 4:00:00 PM EST |
| 180.00 | 73.15 | 76.25 | 74.70 | 46.15 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.01 | 11/7/2025 | 2/6/2026 4:00:00 PM EST |
| 185.00 | 77.80 | 81.75 | 79.78 | 53.30 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.01 | 9/18/2025 | 2/6/2026 4:00:00 PM EST |
| 190.00 | 82.90 | 86.25 | 84.58 | 58.25 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 9/17/2025 | 2/6/2026 4:00:00 PM EST |
| 195.00 | 87.90 | 91.25 | 89.58 | % | 0.46 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 2/6/2026 4:00:00 PM EST | |||
| 200.00 | 92.80 | 96.80 | 94.80 | % | 0.47 | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 2/6/2026 4:00:00 PM EST |